Angel One

Angel One Ltd Historical Data

NSEBSE

₹2,518.6

(-0.76%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	2,850	2,850	2,786	2,796.9	38,616	2,00,55,97,991.7	1,42,995
25-Jul-2025	2,788	2,788	2,712	2,720.1	38,123	1,46,12,05,198.8	1,11,869
28-Jul-2025	2,710	2,745	2,601	2,608	62,296	2,13,63,93,971.1	1,87,355
29-Jul-2025	2,608	2,649	2,580	2,632.1	53,697	1,82,70,05,497.2	1,46,842
30-Jul-2025	2,647.9	2,652.3	2,601	2,641.2	34,546	1,27,54,02,594.8	1,22,086
31-Jul-2025	2,618	2,637.9	2,589	2,600.9	33,696	1,18,92,24,899.1	1,37,231
01-Aug-2025	2,599	2,614.8	2,562	2,569.8	34,096	1,11,08,23,533.7	84,174
04-Aug-2025	2,578	2,634.9	2,558.7	2,627.6	35,401	1,10,07,16,138.4	96,692
05-Aug-2025	2,640	2,668.6	2,552	2,601.3	64,396	2,66,34,70,550.4	2,41,915
06-Aug-2025	2,607.9	2,639	2,542.4	2,610.9	69,556	3,06,10,81,437.9	2,77,775
07-Aug-2025	2,576	2,653	2,576	2,642	35,246	1,41,78,32,474.8	1,13,177
08-Aug-2025	2,644.8	2,652.7	2,540.8	2,552.6	40,863	1,38,99,71,965.3	1,44,864
11-Aug-2025	2,550	2,564.7	2,528.4	2,548.1	49,217	1,27,23,20,831.7	1,77,272
12-Aug-2025	2,550.6	2,562.2	2,502	2,506.8	36,442	1,21,32,35,836.7	1,72,618
13-Aug-2025	2,519	2,637.9	2,519	2,631.8	54,798	2,37,07,45,411.9	1,69,889
14-Aug-2025	2,631.8	2,673.4	2,615.1	2,642.2	42,025	1,93,65,41,627.1	1,37,234
18-Aug-2025	2,669.9	2,736.8	2,643	2,666.9	47,371	1,87,34,11,643	1,81,598
19-Aug-2025	2,675	2,690.9	2,637	2,677.8	28,442	1,21,38,61,950.7	90,791
20-Aug-2025	2,681.6	2,727.5	2,647.1	2,720.8	43,061	1,77,39,08,849.5	1,78,818
21-Aug-2025	2,720.8	2,735	2,529.6	2,537.8	1,32,717	6,63,43,89,481.9	6,54,787
22-Aug-2025	2,545	2,568	2,508.2	2,518.6	67,537	3,04,28,42,262.1	3,00,097

Angel One: Related NEWS

No Record Found

Invest wise with Expert advice